ATX 5 (ATX5)

ATX5
🏛️ オーストリア →
2,447.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,458.96 1,460.45 1,448.21 1,451.73 0.0M
2022-12-29 1,454.97 1,462.67 1,449.06 1,459.46 0.0M
2022-12-28 1,466.58 1,466.92 1,451.46 1,456.31 0.0M
2022-12-27 1,462.99 1,478.47 1,462.81 1,466.23 0.0M
2022-12-23 1,452.53 1,465.53 1,449.64 1,462.56 0.0M
2022-12-22 1,451.62 1,467.27 1,450.43 1,454.60 0.0M
2022-12-21 1,424.61 1,450.94 1,424.61 1,450.62 0.0M
2022-12-20 1,412.80 1,428.28 1,398.57 1,422.78 0.0M
2022-12-19 1,408.72 1,426.64 1,408.30 1,416.72 0.0M
2022-12-16 1,406.08 1,412.14 1,394.18 1,407.34 0.0M
2022-12-15 1,432.30 1,437.30 1,404.14 1,406.15 0.0M
2022-12-14 1,430.12 1,445.35 1,425.93 1,434.71 0.0M
2022-12-13 1,428.74 1,442.33 1,412.55 1,431.20 0.0M
2022-12-12 1,438.99 1,438.99 1,425.77 1,426.20 0.0M
2022-12-09 1,440.19 1,446.83 1,424.65 1,440.57 0.0M
2022-12-08 1,444.43 1,450.80 1,437.62 1,440.28 0.0M
2022-12-07 1,454.22 1,454.93 1,439.16 1,439.16 0.0M
2022-12-06 1,458.61 1,463.79 1,445.98 1,454.92 0.0M
2022-12-05 1,454.48 1,473.15 1,453.75 1,463.18 0.0M
2022-12-02 1,457.83 1,461.98 1,446.81 1,455.53 0.0M
2022-12-01 1,476.50 1,485.77 1,458.26 1,458.26 0.0M
2022-11-30 1,473.85 1,479.82 1,462.35 1,476.07 0.0M
2022-11-29 1,463.45 1,484.29 1,459.25 1,469.95 0.0M
2022-11-28 1,489.17 1,489.17 1,458.35 1,463.78 0.0M
2022-11-25 1,482.75 1,494.77 1,478.19 1,492.89 0.0M
2022-11-24 1,479.83 1,493.46 1,479.80 1,484.89 0.0M
2022-11-23 1,482.63 1,491.19 1,478.13 1,478.75 0.0M
2022-11-22 1,460.20 1,498.89 1,460.20 1,482.20 0.0M
2022-11-21 1,467.45 1,473.31 1,460.83 1,461.10 0.0M
2022-11-18 1,447.08 1,481.30 1,445.13 1,470.84 0.0M
2022-11-17 1,450.88 1,458.45 1,438.77 1,446.91 0.0M
2022-11-16 1,460.69 1,461.71 1,443.90 1,447.89 0.0M
2022-11-15 1,450.20 1,462.10 1,445.38 1,460.98 0.0M
2022-11-14 1,450.24 1,458.93 1,440.02 1,449.49 0.0M
2022-11-11 1,444.26 1,458.22 1,441.89 1,446.82 0.0M
2022-11-10 1,433.84 1,466.15 1,426.96 1,442.84 0.0M
2022-11-09 1,445.68 1,445.68 1,413.40 1,437.74 0.0M
2022-11-08 1,443.24 1,450.03 1,429.99 1,444.68 0.0M
2022-11-07 1,420.91 1,455.00 1,419.31 1,444.41 0.0M
2022-11-04 1,342.01 1,426.05 1,342.01 1,421.42 0.0M
2022-11-03 1,352.99 1,354.13 1,330.05 1,340.92 0.0M
2022-11-02 1,339.86 1,355.27 1,339.83 1,355.27 0.0M
2022-11-01 1,333.61 1,351.59 1,333.07 1,338.43 0.0M
2022-10-31 1,336.31 1,343.51 1,315.64 1,335.75 0.0M
2022-10-28 1,303.78 1,339.30 1,296.43 1,337.59 0.0M
2022-10-27 1,300.94 1,322.50 1,287.97 1,308.69 0.0M
2022-10-25 1,283.46 1,300.36 1,276.13 1,300.36 0.0M
2022-10-24 1,266.95 1,288.16 1,257.32 1,283.46 0.0M
2022-10-21 1,272.02 1,272.54 1,243.16 1,264.87 0.0M
2022-10-20 1,271.19 1,285.78 1,269.58 1,273.19 0.0M
2022-10-19 1,274.89 1,283.27 1,259.17 1,273.22 0.0M
2022-10-18 1,279.90 1,304.49 1,272.50 1,273.03 0.0M
2022-10-17 1,261.25 1,286.90 1,260.68 1,277.19 0.0M
2022-10-14 1,261.44 1,289.71 1,259.34 1,260.25 0.0M
2022-10-13 1,228.01 1,265.80 1,219.57 1,259.57 0.0M
2022-10-12 1,235.76 1,241.18 1,222.09 1,227.01 0.0M
2022-10-11 1,255.71 1,255.71 1,229.08 1,240.74 0.0M
2022-10-10 1,263.53 1,274.84 1,249.11 1,257.27 0.0M
2022-10-07 1,272.90 1,285.39 1,262.18 1,264.09 0.0M
2022-10-06 1,281.59 1,294.01 1,269.85 1,273.17 0.0M
2022-10-05 1,279.16 1,286.46 1,267.50 1,279.05 0.0M
2022-10-04 1,235.86 1,285.67 1,235.86 1,280.34 0.0M
2022-10-03 1,225.09 1,242.88 1,205.12 1,234.86 0.0M
2022-09-30 1,210.56 1,230.09 1,203.42 1,227.54 0.0M
2022-09-29 1,224.42 1,224.75 1,196.10 1,206.67 0.0M
2022-09-28 1,227.79 1,231.59 1,207.15 1,224.99 0.0M
2022-09-27 1,234.27 1,250.37 1,228.73 1,228.73 0.0M
2022-09-26 1,237.71 1,242.36 1,222.90 1,232.08 0.0M
2022-09-23 1,292.67 1,292.67 1,232.94 1,237.84 0.0M
2022-09-22 1,303.95 1,305.28 1,283.42 1,292.10 0.0M
2022-09-21 1,307.85 1,314.57 1,291.91 1,307.74 0.0M
2022-09-20 1,327.62 1,339.86 1,305.27 1,307.79 0.0M
2022-09-19 1,320.37 1,334.53 1,304.73 1,325.14 0.0M
2022-09-16 1,339.02 1,339.02 1,308.93 1,319.72 0.0M
2022-09-15 1,338.38 1,350.68 1,322.24 1,340.63 0.0M
2022-09-14 1,340.73 1,345.42 1,326.16 1,337.66 0.0M
2022-09-13 1,357.38 1,373.41 1,336.13 1,343.59 0.0M
2022-09-12 1,321.67 1,361.77 1,321.21 1,356.08 0.0M
2022-09-09 1,306.58 1,337.67 1,306.58 1,319.26 0.0M
2022-09-08 1,294.16 1,319.13 1,289.50 1,312.15 0.0M
2022-09-07 1,249.53 1,297.26 1,236.22 1,294.91 0.0M
2022-09-06 1,256.83 1,270.98 1,246.82 1,251.74 0.0M
2022-09-05 1,268.69 1,268.69 1,241.63 1,256.83 0.0M
2022-09-02 1,229.23 1,276.73 1,228.77 1,271.94 0.0M
2022-09-01 1,271.09 1,271.09 1,226.57 1,228.12 0.0M
2022-08-31 1,268.44 1,276.36 1,259.70 1,270.63 0.0M
2022-08-30 1,276.45 1,297.23 1,266.13 1,267.54 0.0M
2022-08-29 1,297.93 1,300.79 1,264.13 1,277.52 0.0M
2022-08-26 1,320.93 1,333.52 1,300.79 1,300.79 0.0M
2022-08-25 1,327.80 1,352.18 1,318.63 1,319.24 0.0M
2022-08-24 1,322.04 1,330.51 1,315.38 1,326.50 0.0M
2022-08-23 1,305.89 1,328.10 1,301.53 1,323.54 0.0M
2022-08-22 1,327.59 1,328.44 1,292.62 1,305.89 0.0M
2022-08-19 1,337.64 1,339.54 1,326.20 1,327.59 0.0M
2022-08-18 1,339.64 1,343.70 1,326.89 1,338.30 0.0M
2022-08-17 1,372.15 1,377.77 1,339.33 1,341.45 0.0M
2022-08-16 1,364.38 1,383.64 1,364.38 1,370.71 0.0M
2022-08-15 1,368.68 1,375.97 1,354.53 1,365.28 0.0M
2022-08-12 1,377.14 1,387.69 1,366.17 1,366.17 0.0M
2022-08-11 1,364.80 1,380.02 1,364.80 1,375.70 0.0M
2022-08-10 1,356.02 1,368.47 1,342.46 1,363.50 0.0M
2022-08-09 1,362.55 1,365.83 1,356.02 1,356.02 0.0M
2022-08-08 1,363.13 1,378.00 1,359.08 1,362.42 0.0M
2022-08-05 1,360.88 1,366.78 1,347.32 1,358.11 0.0M
2022-08-04 1,343.95 1,361.25 1,342.50 1,360.88 0.0M
2022-08-03 1,342.25 1,359.57 1,342.25 1,345.32 0.0M
2022-08-02 1,356.76 1,361.80 1,329.36 1,344.04 0.0M
2022-08-01 1,364.95 1,376.92 1,342.17 1,357.04 0.0M
2022-07-29 1,344.38 1,375.47 1,344.38 1,364.65 0.0M
2022-07-28 1,373.02 1,388.44 1,338.87 1,343.47 0.0M
2022-07-27 1,357.91 1,379.13 1,355.68 1,371.91 0.0M
2022-07-26 1,359.29 1,369.16 1,352.11 1,357.52 0.0M
2022-07-25 1,338.09 1,368.18 1,338.09 1,356.07 0.0M
2022-07-22 1,345.46 1,354.05 1,335.52 1,336.01 0.0M
2022-07-21 1,322.75 1,361.90 1,321.63 1,343.90 0.0M
2022-07-20 1,344.17 1,361.99 1,328.05 1,330.81 0.0M
2022-07-19 1,313.15 1,347.78 1,301.94 1,340.37 0.0M
2022-07-18 1,304.12 1,320.49 1,296.19 1,313.28 0.0M
2022-07-15 1,274.72 1,305.45 1,273.04 1,298.87 0.0M
2022-07-14 1,295.34 1,297.55 1,269.89 1,273.83 0.0M
2022-07-13 1,298.33 1,314.13 1,283.59 1,296.23 0.0M
2022-07-12 1,303.76 1,303.76 1,279.52 1,298.59 0.0M
2022-07-11 1,315.33 1,317.14 1,292.83 1,301.81 0.0M
2022-07-08 1,268.15 1,325.12 1,266.98 1,315.33 0.0M
2022-07-07 1,241.83 1,283.64 1,241.83 1,268.67 0.0M
2022-07-06 1,261.77 1,274.55 1,235.65 1,239.23 0.0M
2022-07-05 1,308.78 1,314.11 1,249.63 1,252.64 0.0M
2022-07-04 1,293.12 1,311.78 1,293.12 1,298.21 0.0M
2022-07-01 1,297.37 1,321.34 1,283.04 1,292.19 0.0M
2022-06-30 1,340.19 1,340.19 1,288.77 1,300.23 0.0M
2022-06-29 1,375.20 1,375.20 1,342.23 1,344.00 0.0M
2022-06-28 1,370.04 1,396.42 1,369.39 1,375.95 0.0M
2022-06-27 1,361.13 1,387.49 1,358.10 1,367.18 0.0M
2022-06-24 1,335.57 1,364.77 1,322.97 1,360.29 0.0M
2022-06-23 1,381.36 1,383.11 1,332.62 1,333.22 0.0M
2022-06-22 1,416.90 1,417.08 1,373.61 1,385.07 0.0M
2022-06-21 1,414.62 1,436.97 1,414.62 1,423.88 0.0M
2022-06-20 1,386.51 1,411.75 1,384.63 1,410.50 0.0M
2022-06-17 1,392.47 1,430.65 1,373.67 1,384.82 0.0M
2022-06-16 1,439.37 1,440.74 1,379.15 1,386.96 0.0M
2022-06-15 1,421.50 1,460.96 1,421.50 1,440.41 0.0M
2022-06-14 1,450.11 1,466.91 1,422.07 1,422.77 0.0M
2022-06-13 1,460.06 1,460.06 1,435.94 1,445.07 0.0M
2022-06-10 1,541.52 1,541.69 1,454.55 1,467.74 0.0M
2022-06-09 1,565.78 1,565.78 1,536.42 1,543.94 0.0M
2022-06-08 1,568.96 1,578.44 1,557.11 1,566.78 0.0M
2022-06-07 1,566.02 1,573.78 1,554.88 1,568.80 0.0M
2022-06-03 1,540.78 1,565.80 1,540.66 1,564.63 0.0M
2022-06-02 1,519.40 1,543.19 1,519.40 1,539.21 0.0M
2022-06-01 1,529.65 1,540.56 1,512.11 1,517.59 0.0M
2022-05-31 1,537.25 1,545.96 1,525.28 1,525.28 0.0M
2022-05-30 1,525.97 1,546.69 1,524.71 1,540.92 0.0M
2022-05-27 1,528.42 1,535.05 1,508.66 1,522.79 0.0M
2022-05-26 1,525.58 1,531.30 1,515.64 1,527.46 0.0M
2022-05-25 1,486.27 1,530.29 1,486.11 1,525.02 0.0M
2022-05-24 1,489.02 1,499.62 1,469.02 1,484.53 0.0M
2022-05-23 1,463.45 1,492.47 1,461.17 1,492.47 0.0M
2022-05-20 1,455.27 1,490.88 1,455.27 1,459.80 0.0M
2022-05-19 1,442.86 1,460.20 1,427.18 1,455.44 0.0M
2022-05-18 1,444.05 1,476.73 1,442.09 1,443.33 0.0M
2022-05-17 1,410.03 1,457.66 1,409.86 1,438.50 0.0M
2022-05-16 1,388.00 1,418.23 1,385.18 1,400.01 0.0M
2022-05-13 1,362.33 1,392.02 1,362.33 1,387.34 0.0M
2022-05-12 1,390.24 1,391.40 1,337.54 1,361.60 0.0M
2022-05-11 1,366.17 1,399.76 1,364.15 1,395.58 0.0M
2022-05-10 1,365.58 1,384.93 1,361.28 1,364.87 0.0M
2022-05-09 1,428.25 1,433.15 1,361.95 1,363.15 0.0M
2022-05-06 1,441.22 1,456.08 1,418.04 1,428.13 0.0M
2022-05-05 1,511.44 1,526.08 1,434.28 1,441.99 0.0M
2022-05-04 1,519.41 1,526.84 1,503.18 1,507.63 0.0M
2022-05-03 1,483.10 1,527.36 1,483.10 1,518.78 0.0M
2022-05-02 1,505.37 1,511.48 1,439.67 1,482.49 0.0M
2022-04-29 1,523.69 1,548.59 1,508.43 1,508.55 0.0M
2022-04-27 1,464.94 1,490.48 1,450.86 1,486.92 0.0M
2022-04-26 1,482.40 1,507.70 1,461.55 1,462.40 0.0M
2022-04-25 1,497.80 1,500.89 1,467.79 1,476.04 0.0M
2022-04-22 1,526.12 1,534.40 1,502.97 1,510.49 0.0M
2022-04-21 1,514.60 1,551.39 1,514.12 1,532.79 0.0M
2022-04-20 1,497.05 1,533.55 1,496.81 1,514.92 0.0M
2022-04-19 1,499.79 1,508.67 1,489.05 1,494.26 0.0M
2022-04-14 1,488.18 1,508.86 1,488.18 1,501.60 0.0M
2022-04-13 1,469.59 1,489.46 1,462.43 1,487.75 0.0M
2022-04-12 1,452.11 1,468.74 1,423.21 1,468.74 0.0M
2022-04-11 1,473.59 1,485.64 1,454.78 1,462.62 0.0M
2022-04-08 1,443.79 1,489.63 1,443.79 1,480.25 0.0M
2022-04-07 1,452.81 1,474.77 1,442.46 1,442.67 0.0M
2022-04-06 1,485.85 1,492.13 1,431.46 1,447.80 0.0M
2022-04-05 1,513.99 1,517.98 1,480.67 1,487.60 0.0M
2022-04-04 1,525.28 1,540.04 1,508.42 1,513.99 0.0M
2022-04-01 1,517.88 1,539.05 1,510.25 1,525.80 0.0M
2022-03-31 1,538.62 1,559.39 1,518.01 1,518.01 0.0M
2022-03-30 1,544.73 1,559.45 1,527.35 1,542.69 0.0M
2022-03-29 1,491.50 1,570.23 1,491.50 1,549.29 0.0M
2022-03-28 1,493.62 1,526.87 1,484.54 1,491.50 0.0M
2022-03-25 1,485.83 1,498.88 1,468.26 1,491.43 0.0M
2022-03-24 1,521.43 1,526.82 1,484.27 1,484.27 0.0M
2022-03-23 1,567.34 1,569.34 1,502.72 1,518.76 0.0M
2022-03-22 1,529.29 1,569.98 1,529.29 1,563.83 0.0M
2022-03-21 1,541.86 1,555.79 1,526.13 1,526.13 0.0M
2022-03-18 1,526.98 1,539.35 1,490.96 1,539.35 0.0M
2022-03-17 1,510.80 1,563.90 1,496.58 1,523.53 0.0M
2022-03-16 1,465.03 1,528.12 1,465.03 1,507.93 0.0M
2022-03-15 1,472.27 1,473.97 1,436.04 1,459.04 0.0M
2022-03-14 1,445.93 1,497.58 1,445.93 1,471.04 0.0M
2022-03-11 1,412.83 1,471.56 1,412.26 1,442.52 0.0M
2022-03-10 1,445.05 1,459.33 1,410.90 1,411.83 0.0M
2022-03-09 1,339.24 1,447.53 1,339.11 1,442.06 0.0M
2022-03-08 1,315.58 1,378.77 1,292.74 1,334.61 0.0M
2022-03-07 1,373.15 1,373.15 1,261.55 1,315.58 0.0M
2022-03-04 1,427.82 1,429.53 1,366.60 1,376.31 0.0M
2022-03-03 1,402.88 1,462.15 1,402.88 1,427.25 0.0M
2022-03-02 1,414.35 1,415.51 1,360.10 1,401.82 0.0M
2022-03-01 1,549.78 1,562.45 1,414.20 1,414.20 0.0M
2022-02-28 1,613.78 1,616.84 1,518.32 1,556.82 0.0M
2022-02-25 1,541.21 1,625.57 1,532.51 1,615.54 0.0M
2022-02-24 1,658.93 1,660.16 1,523.97 1,539.12 0.0M
2022-02-23 1,685.83 1,704.76 1,661.57 1,665.97 0.0M
2022-02-22 1,710.30 1,710.30 1,632.69 1,687.06 0.0M
2022-02-21 1,753.92 1,764.63 1,702.27 1,715.23 0.0M
2022-02-18 1,789.17 1,791.46 1,753.13 1,753.13 0.0M
2022-02-17 1,812.16 1,819.21 1,780.40 1,789.31 0.0M
2022-02-16 1,802.03 1,822.17 1,796.22 1,809.87 0.0M
2022-02-15 1,788.20 1,826.06 1,784.00 1,800.27 0.0M
2022-02-14 1,844.46 1,847.98 1,777.01 1,788.20 0.0M
2022-02-11 1,863.39 1,866.09 1,841.06 1,851.50 0.0M
2022-02-10 1,863.22 1,874.93 1,844.16 1,866.38 0.0M
2022-02-09 1,811.56 1,863.75 1,811.56 1,863.75 0.0M
2022-02-08 1,802.96 1,823.11 1,798.76 1,808.64 0.0M
2022-02-07 1,794.03 1,805.43 1,774.30 1,803.62 0.0M
2022-02-04 1,803.00 1,814.51 1,773.68 1,791.74 0.0M
2022-02-03 1,809.59 1,816.76 1,789.10 1,800.41 0.0M
2022-02-02 1,790.40 1,831.15 1,790.40 1,809.45 0.0M
2022-02-01 1,765.51 1,787.82 1,765.51 1,785.78 0.0M
2022-01-31 1,772.89 1,785.41 1,761.64 1,764.05 0.0M
2022-01-28 1,782.59 1,783.01 1,740.87 1,768.58 0.0M
2022-01-27 1,762.33 1,794.64 1,744.36 1,783.30 0.0M
2022-01-26 1,730.60 1,787.40 1,730.60 1,765.06 0.0M
2022-01-25 1,717.71 1,743.65 1,707.60 1,726.43 0.0M
2022-01-24 1,791.28 1,791.28 1,699.40 1,718.51 0.0M
2022-01-21 1,838.78 1,838.92 1,778.33 1,792.81 0.0M
2022-01-20 1,848.97 1,851.38 1,827.61 1,843.65 0.0M
2022-01-19 1,853.92 1,868.63 1,838.59 1,847.56 0.0M
2022-01-18 1,869.55 1,874.04 1,852.09 1,855.31 0.0M
2022-01-17 1,844.68 1,870.63 1,844.68 1,870.63 0.0M
2022-01-14 1,845.23 1,857.83 1,830.04 1,844.51 0.0M
2022-01-13 1,848.59 1,856.13 1,840.70 1,846.96 0.0M
2022-01-12 1,836.03 1,852.89 1,833.28 1,849.45 0.0M
2022-01-11 1,817.61 1,839.14 1,817.61 1,835.47 0.0M
2022-01-10 1,834.54 1,842.40 1,813.34 1,815.62 0.0M
2022-01-07 1,823.58 1,841.42 1,818.20 1,833.84 0.0M
2022-01-06 1,822.10 1,825.30 1,809.51 1,825.30 0.0M
2022-01-05 1,824.26 1,833.90 1,808.97 1,824.69 0.0M
2022-01-04 1,781.26 1,827.47 1,781.26 1,823.91 0.0M
2022-01-03 1,780.03 1,784.87 1,770.49 1,776.79 0.0M